Skip to main content

Warrior Met Coal Inc (NY: HCC )

63.13 +1.35 (+2.19%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 62.25 60.51 60.44 60.55 1,183,382 -1.37(-2.21%)
Mar 27, 2024 59.61 62.22 58.92 61.91 1,117,252 +2.59(+4.37%)
Mar 26, 2024 59.00 61.34 58.32 59.32 1,243,113 +1.53(+2.64%)
Mar 25, 2024 56.75 58.62 56.75 57.79 802,780 +1.40(+2.48%)
Mar 22, 2024 56.31 57.44 56.31 56.40 720,148 +0.06(+0.11%)
Mar 21, 2024 56.04 56.49 55.42 56.34 564,282 +0.89(+1.60%)
Mar 20, 2024 55.21 55.70 53.87 55.45 722,743 -0.12(-0.22%)
Mar 19, 2024 54.06 55.71 53.63 55.57 837,566 +1.72(+3.19%)
Mar 18, 2024 54.08 54.63 52.72 53.85 844,312 +0.23(+0.43%)
Mar 15, 2024 52.92 54.06 51.87 53.62 3,353,744 +0.73(+1.38%)
Mar 14, 2024 53.01 53.15 51.93 52.89 1,349,959 -0.82(-1.52%)
Mar 13, 2024 54.73 54.86 53.09 53.71 1,424,464 -0.94(-1.72%)
Mar 12, 2024 56.77 56.84 54.00 54.65 1,139,909 -2.18(-3.84%)
Mar 11, 2024 60.35 60.74 55.54 56.83 1,237,705 -3.96(-6.51%)
Mar 08, 2024 61.21 62.22 60.51 60.79 545,674 -0.38(-0.62%)
Mar 07, 2024 60.45 62.08 60.45 61.17 699,234 +1.26(+2.10%)
Mar 06, 2024 59.24 60.54 59.04 59.92 527,411 +1.31(+2.23%)
Mar 05, 2024 58.85 60.52 58.11 58.61 692,139 -0.36(-0.61%)
Mar 04, 2024 57.49 59.65 57.09 58.97 818,269 +1.58(+2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.